シキボウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 969 | 970 | 964 | 964 | +2 | +0.2% | 33,100 |
| 2025/05/23 | 964 | 969 | 961 | 962 | -2 | -0.2% | 31,600 |
| 2025/05/22 | 961 | 966 | 957 | 964 | -5 | -0.5% | 29,100 |
| 2025/05/21 | 963 | 969 | 963 | 969 | +6 | +0.6% | 26,400 |
| 2025/05/20 | 970 | 973 | 962 | 963 | -6 | -0.6% | 34,000 |
| 2025/05/19 | 973 | 975 | 968 | 969 | -4 | -0.4% | 24,200 |
| 2025/05/16 | 971 | 976 | 969 | 973 | +3 | +0.3% | 24,300 |
| 2025/05/15 | 971 | 976 | 970 | 970 | -8 | -0.8% | 27,700 |
| 2025/05/14 | 971 | 978 | 962 | 978 | +7 | +0.7% | 53,400 |
| 2025/05/13 | 990 | 998 | 966 | 971 | -19 | -1.9% | 69,900 |
| 2025/05/12 | 998 | 998 | 986 | 990 | -1 | -0.1% | 37,400 |
| 2025/05/09 | 974 | 991 | 973 | 991 | +17 | +1.7% | 29,200 |
| 2025/05/08 | 965 | 975 | 960 | 974 | +6 | +0.6% | 26,600 |
| 2025/05/07 | 963 | 973 | 961 | 968 | ±0 | ±0% | 28,200 |
| 2025/05/02 | 965 | 970 | 962 | 968 | ±0 | ±0% | 24,000 |
| 2025/05/01 | 963 | 969 | 960 | 968 | -1 | -0.1% | 33,900 |
| 2025/04/30 | 971 | 971 | 962 | 969 | +2 | +0.2% | 24,200 |
| 2025/04/28 | 974 | 974 | 967 | 967 | -1 | -0.1% | 25,200 |
| 2025/04/25 | 964 | 968 | 963 | 968 | +5 | +0.5% | 16,000 |
| 2025/04/24 | 970 | 972 | 963 | 963 | -8 | -0.8% | 18,500 |
| 2025/04/23 | 971 | 973 | 968 | 971 | +8 | +0.8% | 23,200 |
| 2025/04/22 | 952 | 965 | 952 | 963 | +10 | +1% | 22,500 |
| 2025/04/21 | 954 | 959 | 952 | 953 | +2 | +0.2% | 12,700 |
| 2025/04/18 | 936 | 951 | 936 | 951 | +16 | +1.7% | 40,800 |
| 2025/04/17 | 932 | 940 | 932 | 935 | ±0 | ±0% | 13,500 |
| 2025/04/16 | 939 | 940 | 931 | 935 | -4 | -0.4% | 41,500 |
| 2025/04/15 | 947 | 949 | 939 | 939 | -3 | -0.3% | 33,400 |
| 2025/04/14 | 942 | 949 | 941 | 942 | ±0 | ±0% | 31,800 |
| 2025/04/11 | 934 | 942 | 921 | 942 | -6 | -0.6% | 51,500 |
| 2025/04/10 | 954 | 954 | 933 | 948 | +39 | +4.3% | 72,500 |
| 2025/04/09 | 920 | 920 | 899 | 909 | -14 | -1.5% | 65,000 |
| 2025/04/08 | 920 | 937 | 915 | 923 | +28 | +3.1% | 50,700 |
| 2025/04/07 | 888 | 914 | 874 | 895 | -54 | -5.7% | 127,500 |
| 2025/04/04 | 969 | 969 | 940 | 949 | -30 | -3.1% | 120,800 |
| 2025/04/03 | 980 | 982 | 972 | 979 | -9 | -0.9% | 98,700 |
| 2025/04/02 | 1,000 | 1,000 | 987 | 988 | -7 | -0.7% | 94,400 |
| 2025/04/01 | 1,001 | 1,004 | 995 | 995 | -4 | -0.4% | 42,700 |
| 2025/03/31 | 1,009 | 1,009 | 997 | 999 | -10 | -1% | 47,500 |
| 2025/03/28 | 1,014 | 1,021 | 1,007 | 1,009 | -36 | -3.4% | 41,800 |
| 2025/03/27 | 1,035 | 1,045 | 1,033 | 1,045 | +6 | +0.6% | 48,900 |
| 2025/03/26 | 1,038 | 1,040 | 1,034 | 1,039 | +3 | +0.3% | 31,200 |
| 2025/03/25 | 1,033 | 1,036 | 1,030 | 1,036 | +3 | +0.3% | 14,200 |
| 2025/03/24 | 1,035 | 1,037 | 1,030 | 1,033 | -1 | -0.1% | 19,300 |
| 2025/03/21 | 1,034 | 1,035 | 1,031 | 1,034 | ±0 | ±0% | 21,800 |
| 2025/03/19 | 1,033 | 1,038 | 1,033 | 1,034 | +1 | +0.1% | 17,700 |
| 2025/03/18 | 1,036 | 1,041 | 1,030 | 1,033 | +3 | +0.3% | 29,100 |
| 2025/03/17 | 1,035 | 1,037 | 1,028 | 1,030 | -5 | -0.5% | 28,800 |
| 2025/03/14 | 1,029 | 1,037 | 1,027 | 1,035 | +4 | +0.4% | 18,900 |
| 2025/03/13 | 1,037 | 1,037 | 1,030 | 1,031 | -2 | -0.2% | 17,400 |
| 2025/03/12 | 1,028 | 1,033 | 1,026 | 1,033 | +1 | +0.1% | 15,200 |
51～
100
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「シキボウ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シキボウ | 100,900円 | +4.9% | -4.5% | 4.96% | 18.27倍 | 0.36倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
| ＳＵＭＩＮＯＥ | 111,500円 | +0.2% | +33.3% | 3.86% | 9.85倍 | 0.47倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
| キムラタン | 5,900円 | +59.3% | +999.9% | 0.00% | 178.79倍 | 13.35倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| ソトー | 80,200円 | +19.5% | +999.9% | 4.99% | 25.24倍 | 0.68倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。抗菌や吸水・撥水など特殊加工技術も磨く |
| ユニチカ | 18,400円 | - | - | 0.00% | - | -1.49倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
市場注目の銘柄
チャート関連のコラム
